Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MGT Capital Investments Inc (OP: MGTI )

0.0005 UNCHANGED
Streaming Delayed Price Updated: 12:16 PM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 0.0400 0.0400 0.0400 8,700,616 -0.00(-10.11%)
Dec 30, 2020 0.0420 0.0469 0.0410 0.0445 8,700,616 +0.00(+3.49%)
Dec 29, 2020 0.0470 0.0485 0.0385 0.0430 8,469,855 -0.00(-3.15%)
Dec 28, 2020 0.0490 0.0550 0.0420 0.0444 13,881,403 +0.00(+5.71%)
Dec 24, 2020 0.0470 0.0500 0.0388 0.0420 3,315,000 -0.00(-8.70%)
Dec 23, 2020 0.0460 0.0490 0.0450 0.0460 4,336,345 +0.00(+6.48%)
Dec 22, 2020 0.0464 0.0510 0.0421 0.0432 9,289,057 +0.00(+2.86%)
Dec 21, 2020 0.0450 0.0494 0.0398 0.0420 8,217,566 -0.00(-5.41%)
Dec 18, 2020 0.0500 0.0515 0.0360 0.0444 12,978,900 -0.01(-11.20%)
Dec 17, 2020 0.0500 0.0650 0.0450 0.0500 30,095,478 +0.00(+0.00%)
Dec 16, 2020 0.0480 0.0590 0.0426 0.0500 30,725,532 +0.01(+25.00%)
Dec 15, 2020 0.0279 0.0439 0.0260 0.0400 22,555,964 +0.01(+45.45%)
Dec 14, 2020 0.0257 0.0300 0.0257 0.0275 5,131,749 +0.00(+14.11%)
Dec 11, 2020 0.0265 0.0265 0.0231 0.0241 1,720,700 -0.00(-9.06%)
Dec 10, 2020 0.0275 0.0275 0.0222 0.0265 2,403,355 +0.00(+3.52%)
Dec 09, 2020 0.0288 0.0288 0.0228 0.0256 4,624,484 -0.00(-4.12%)
Dec 08, 2020 0.0295 0.0302 0.0250 0.0267 5,337,183 -0.00(-11.00%)
Dec 07, 2020 0.0305 0.0330 0.0290 0.0300 5,052,274 -0.00(-3.23%)
Dec 04, 2020 0.0345 0.0345 0.0300 0.0310 9,112,100 -0.00(-3.13%)
Dec 03, 2020 0.0305 0.0339 0.0295 0.0320 4,367,323 +0.00(+3.23%)
Dec 02, 2020 0.0340 0.0340 0.0276 0.0310 6,685,360 -0.00(-3.13%)
Dec 01, 2020 0.0295 0.0349 0.0291 0.0320 6,549,761 -0.00(-5.88%)
Nov 30, 2020 0.0246 0.0380 0.0230 0.0340 23,944,096 +0.01(+48.47%)
Nov 27, 2020 0.0163 0.0250 0.0161 0.0229 11,540,501 -0.00(-14.23%)
Nov 25, 2020 0.0332 0.0380 0.0261 0.0267 20,418,200 -0.01(-21.01%)
Nov 24, 2020 0.0180 0.0352 0.0160 0.0338 58,484,880 +0.02(+109.94%)
Nov 23, 2020 0.0125 0.0171 0.0125 0.0161 16,429,950 +0.00(+29.84%)
Nov 20, 2020 0.0114 0.0125 0.0114 0.0124 2,894,700 +0.00(+7.83%)
Nov 19, 2020 0.0120 0.0130 0.0115 0.0115 2,794,796 -0.00(-4.17%)
Nov 18, 2020 0.0124 0.0129 0.0115 0.0120 3,322,939 +0.00(+0.00%)
Nov 17, 2020 0.0113 0.0125 0.0109 0.0120 5,296,497 +0.00(+7.14%)
Nov 16, 2020 0.0112 0.0124 0.0108 0.0112 2,724,328 +0.00(+0.90%)
Nov 13, 2020 0.0112 0.0118 0.0107 0.0111 5,603,000 -0.00(-5.93%)
Nov 12, 2020 0.0118 0.0125 0.0112 0.0118 1,854,552 +0.00(+0.00%)
Nov 11, 2020 0.0114 0.0125 0.0114 0.0118 2,137,690 +0.00(+1.72%)
Nov 10, 2020 0.0111 0.0119 0.0111 0.0116 846,944 +0.00(+1.75%)
Nov 09, 2020 0.0117 0.0129 0.0111 0.0114 3,800,513 -0.00(-10.24%)
Nov 06, 2020 0.0134 0.0134 0.0118 0.0127 4,036,100 -0.00(-2.31%)
Nov 05, 2020 0.0129 0.0136 0.0125 0.0130 6,080,644 +0.00(+8.33%)
Nov 04, 2020 0.0125 0.0130 0.0120 0.0120 1,411,270 -0.00(-4.00%)
Nov 03, 2020 0.0150 0.0150 0.0125 0.0125 1,061,913 +0.00(+2.46%)
Nov 02, 2020 0.0123 0.0126 0.0120 0.0122 760,639 +0.00(+1.67%)
Oct 30, 2020 0.0119 0.0123 0.0119 0.0120 1,451,800 +0.00(+0.00%)
Oct 29, 2020 0.0117 0.0123 0.0117 0.0120 1,096,714 -0.00(-0.83%)
Oct 28, 2020 0.0141 0.0141 0.0114 0.0121 1,446,781 -0.00(-11.03%)
Oct 27, 2020 0.0127 0.0142 0.0125 0.0136 2,949,073 +0.00(+8.80%)
Oct 26, 2020 0.0138 0.0138 0.0115 0.0125 6,855,172 -0.00(-9.42%)
Oct 23, 2020 0.0137 0.0140 0.0125 0.0138 2,208,900 +0.00(+0.00%)
Oct 22, 2020 0.0145 0.0145 0.0128 0.0138 3,294,488 +0.00(+2.22%)
Oct 21, 2020 0.0135 0.0149 0.0133 0.0135 11,357,570 +0.00(+5.47%)
Oct 20, 2020 0.0116 0.0135 0.0111 0.0128 5,627,767 +0.00(+8.47%)
Oct 19, 2020 0.0120 0.0125 0.0112 0.0118 1,524,189 +0.00(+5.36%)
Oct 16, 2020 0.0117 0.0117 0.0112 0.0112 1,493,400 -0.00(-4.27%)
Oct 15, 2020 0.0114 0.0140 0.0112 0.0117 1,304,078 -0.00(-3.31%)
Oct 14, 2020 0.0120 0.0124 0.0112 0.0121 3,231,352 +0.00(+6.14%)
Oct 13, 2020 0.0125 0.0125 0.0114 0.0114 3,390,886 -0.00(-8.80%)
Oct 12, 2020 0.0129 0.0130 0.0125 0.0125 3,894,302 -0.00(-2.34%)
Oct 09, 2020 0.0125 0.0130 0.0125 0.0128 1,477,000 +0.00(+2.40%)
Oct 08, 2020 0.0126 0.0130 0.0125 0.0125 2,515,346 +0.00(+0.00%)
Oct 07, 2020 0.0125 0.0130 0.0125 0.0125 1,832,075 -0.00(-2.34%)
Oct 06, 2020 0.0126 0.0130 0.0125 0.0128 2,617,362 -0.00(-1.54%)
Oct 05, 2020 0.0130 0.0130 0.0126 0.0130 863,703 +0.00(+0.78%)
Oct 02, 2020 0.0130 0.0130 0.0128 0.0129 1,494,100 -0.00(-2.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.